Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: SSU )

0.0937 UNCHANGED
Last Price Updated: 7:00 PM EDT, Oct 10, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 4.720 5.439 4.660 4.910 55,232 +0.26(+5.59%)
Dec 29, 2022 3.810 4.870 3.630 4.650 32,863 +0.86(+22.69%)
Dec 28, 2022 3.410 3.790 3.240 3.790 32,905 +0.38(+11.14%)
Dec 27, 2022 3.990 3.990 3.225 3.410 37,824 -0.36(-9.55%)
Dec 23, 2022 5.300 5.310 3.600 3.770 693,536 -1.53(-28.87%)
Dec 22, 2022 5.320 5.350 5.300 5.300 3,000 -0.10(-1.85%)
Dec 21, 2022 5.300 5.530 5.300 5.400 3,343 +0.05(+0.93%)
Dec 20, 2022 5.100 5.500 5.100 5.350 10,552 +0.25(+4.90%)
Dec 19, 2022 5.400 5.630 5.100 5.100 61,517 -0.23(-4.32%)
Dec 16, 2022 5.400 5.610 5.300 5.330 27,991 -0.07(-1.30%)
Dec 15, 2022 5.410 5.620 5.300 5.400 14,786 -0.16(-2.88%)
Dec 14, 2022 5.400 5.610 5.310 5.560 26,308 +0.26(+4.91%)
Dec 13, 2022 5.410 5.600 5.300 5.300 29,380 -0.15(-2.75%)
Dec 12, 2022 5.300 5.580 5.300 5.450 37,146 +0.23(+4.41%)
Dec 09, 2022 5.400 5.600 4.970 5.220 45,068 -0.21(-3.87%)
Dec 08, 2022 5.490 5.490 5.110 5.430 29,943 -0.12(-2.16%)
Dec 07, 2022 5.600 5.800 5.550 5.550 16,486 -0.01(-0.18%)
Dec 06, 2022 5.600 5.690 5.400 5.560 22,189 +0.00(+0.00%)
Dec 05, 2022 5.620 5.760 5.400 5.560 26,029 -0.14(-2.46%)
Dec 02, 2022 5.600 6.050 5.400 5.700 19,592 +0.09(+1.60%)
Dec 01, 2022 5.670 5.730 5.490 5.610 21,661 -0.10(-1.75%)
Nov 30, 2022 5.710 5.905 5.710 5.710 1,382 -0.20(-3.38%)
Nov 29, 2022 5.710 5.910 5.710 5.910 4,672 +0.12(+2.07%)
Nov 28, 2022 5.800 5.870 5.690 5.790 80,381 -0.03(-0.56%)
Nov 25, 2022 5.730 5.840 5.700 5.822 1,712 +0.01(+0.22%)
Nov 23, 2022 5.600 5.860 5.600 5.810 8,183 +0.21(+3.75%)
Nov 22, 2022 5.680 5.800 5.600 5.600 11,281 -0.11(-1.93%)
Nov 21, 2022 5.460 5.800 5.430 5.710 7,894 +0.17(+3.07%)
Nov 18, 2022 5.600 5.790 5.400 5.540 20,682 +0.08(+1.47%)
Nov 17, 2022 5.600 5.750 5.400 5.460 19,640 +0.06(+1.11%)
Nov 16, 2022 5.600 5.780 5.400 5.400 27,189 -0.21(-3.74%)
Nov 15, 2022 5.990 6.400 5.600 5.610 15,581 -0.39(-6.50%)
Nov 14, 2022 5.600 6.088 5.600 6.000 18,279 +0.40(+7.14%)
Nov 11, 2022 5.600 5.800 5.600 5.600 12,904 +0.00(+0.00%)
Nov 10, 2022 5.600 5.800 5.600 5.600 14,579 +0.18(+3.32%)
Nov 09, 2022 5.600 5.760 5.420 5.420 14,683 -0.18(-3.21%)
Nov 08, 2022 5.600 5.800 5.600 5.600 9,402 +0.00(+0.00%)
Nov 07, 2022 5.600 5.800 5.600 5.600 12,958 +0.00(+0.00%)
Nov 04, 2022 5.730 5.800 5.600 5.600 10,314 -0.20(-3.45%)
Nov 03, 2022 5.650 5.800 5.650 5.800 642 +0.02(+0.35%)
Nov 02, 2022 5.600 5.780 5.390 5.780 26,281 +0.18(+3.21%)
Nov 01, 2022 5.750 5.750 5.600 5.600 899 -0.20(-3.45%)
Oct 31, 2022 5.730 5.800 5.730 5.800 1,209 +0.00(+0.00%)
Oct 28, 2022 5.700 5.810 5.600 5.800 2,368 +0.17(+3.02%)
Oct 27, 2022 5.690 5.800 5.600 5.630 6,090 -0.11(-1.92%)
Oct 26, 2022 5.760 5.760 5.675 5.740 3,163 +0.02(+0.35%)
Oct 25, 2022 5.640 5.765 5.640 5.720 2,158 +0.02(+0.35%)
Oct 24, 2022 5.800 5.820 5.650 5.700 9,424 +0.00(+0.00%)
Oct 21, 2022 5.760 5.920 5.600 5.700 7,847 -0.15(-2.56%)
Oct 20, 2022 5.740 6.000 5.600 5.850 23,418 +0.05(+0.86%)
Oct 19, 2022 5.800 5.900 5.800 5.800 1,380 +0.00(+0.00%)
Oct 18, 2022 5.850 5.935 5.681 5.800 2,701 +0.00(+0.00%)
Oct 17, 2022 5.750 6.158 5.750 5.800 1,713 +0.00(+0.00%)
Oct 14, 2022 5.770 5.950 5.770 5.800 2,306 -0.01(-0.17%)
Oct 13, 2022 5.990 5.990 5.800 5.810 2,009 -0.29(-4.75%)
Oct 12, 2022 5.900 6.180 5.765 6.100 48,933 +0.20(+3.39%)
Oct 11, 2022 5.740 6.080 5.740 5.900 3,532 +0.09(+1.55%)
Oct 10, 2022 5.890 5.890 5.800 5.810 567 +0.01(+0.17%)
Oct 07, 2022 5.690 5.920 5.690 5.800 3,339 -0.01(-0.17%)
Oct 06, 2022 5.760 5.870 5.760 5.810 569 +0.00(+0.00%)
Oct 05, 2022 5.710 6.005 5.710 5.810 1,053 -0.22(-3.65%)
Oct 04, 2022 5.820 6.030 5.710 6.030 2,332 +0.18(+3.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.